UK markets closed
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.60-0.48(-0.73%)
Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.20-0.68 (-0.40%)
At close: 4:00PM EDT
168.50 +0.30 (0.18%)
After hours: 6:47PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210514C00150000 | 2021-05-10 10:17AM EDT | 150.00 | 20.57 | 17.40 | 18.55 | 0.00 | - | 1 | 7 | 83.89% |
| JNJ210514C00152500 | 2021-04-28 12:21PM EDT | 152.50 | 9.85 | 14.70 | 16.50 | 0.00 | - | 3 | 3 | 92.38% |
| JNJ210514C00155000 | 2021-05-12 12:21PM EDT | 155.00 | 14.31 | 12.15 | 14.05 | +6.61 | +85.84% | 1 | 41 | 82.81% |
| JNJ210514C00157500 | 2021-05-07 2:05PM EDT | 157.50 | 11.03 | 9.95 | 11.55 | 0.00 | - | 2 | 24 | 71.34% |
| JNJ210514C00160000 | 2021-05-12 1:52PM EDT | 160.00 | 8.49 | 7.35 | 8.40 | +0.05 | +0.59% | 5 | 160 | 38.67% |
| JNJ210514C00162500 | 2021-05-12 9:30AM EDT | 162.50 | 5.75 | 5.35 | 5.95 | -0.60 | -9.45% | 2 | 230 | 31.10% |
| JNJ210514C00165000 | 2021-05-12 1:44PM EDT | 165.00 | 3.49 | 3.15 | 3.65 | -0.51 | -12.75% | 129 | 937 | 25.78% |
| JNJ210514C00167500 | 2021-05-12 2:45PM EDT | 167.50 | 1.49 | 1.48 | 1.65 | -0.56 | -27.32% | 156 | 1,302 | 20.90% |
| JNJ210514C00170000 | 2021-05-12 3:54PM EDT | 170.00 | 0.45 | 0.48 | 0.53 | -0.26 | -36.62% | 3,203 | 3,697 | 20.02% |
| JNJ210514C00172500 | 2021-05-12 3:49PM EDT | 172.50 | 0.11 | 0.10 | 0.15 | -0.08 | -42.11% | 1,395 | 2,956 | 21.39% |
| JNJ210514C00175000 | 2021-05-12 3:35PM EDT | 175.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 118 | 1,260 | 23.05% |
| JNJ210514C00177500 | 2021-05-12 12:28PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 392 | 24.61% |
| JNJ210514C00180000 | 2021-05-10 3:56PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 61 | 32.81% |
| JNJ210514C00182500 | 2021-05-10 3:02PM EDT | 182.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 65 | 50.59% |
| JNJ210514C00185000 | 2021-04-26 3:14PM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 46.48% |
| JNJ210514C00187500 | 2021-04-07 11:47AM EDT | 187.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 6 | 45.31% |
| JNJ210514C00205000 | 2021-05-10 9:34AM EDT | 205.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 108.40% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210514P00125000 | 2021-04-19 10:07AM EDT | 125.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 2 | 135.16% |
| JNJ210514P00130000 | 2021-04-22 3:24PM EDT | 130.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 23 | 137.50% |
| JNJ210514P00135000 | 2021-04-30 10:23AM EDT | 135.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 14 | 182.52% |
| JNJ210514P00140000 | 2021-04-13 3:05PM EDT | 140.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 79.69% |
| JNJ210514P00145000 | 2021-05-06 10:28AM EDT | 145.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 516 | 66.41% |
| JNJ210514P00146000 | 2021-04-15 9:31AM EDT | 146.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 99.32% |
| JNJ210514P00147000 | 2021-05-03 3:17PM EDT | 147.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 5 | 9 | 103.52% |
| JNJ210514P00148000 | 2021-05-06 11:08AM EDT | 148.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 44 | 47 | 60.94% |
| JNJ210514P00149000 | 2021-05-03 11:40AM EDT | 149.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 50.78% |
| JNJ210514P00150000 | 2021-05-12 3:26PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 541 | 48.44% |
| JNJ210514P00152500 | 2021-05-11 2:14PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 758 | 42.19% |
| JNJ210514P00155000 | 2021-05-11 12:19PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 650 | 35.94% |
| JNJ210514P00157500 | 2021-05-11 1:07PM EDT | 157.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 6 | 459 | 35.55% |
| JNJ210514P00160000 | 2021-05-12 3:22PM EDT | 160.00 | 0.07 | 0.06 | 0.23 | +0.04 | +133.33% | 271 | 915 | 40.04% |
| JNJ210514P00162500 | 2021-05-12 3:59PM EDT | 162.50 | 0.15 | 0.12 | 0.25 | +0.06 | +66.67% | 252 | 614 | 31.10% |
| JNJ210514P00165000 | 2021-05-12 3:57PM EDT | 165.00 | 0.34 | 0.33 | 0.36 | +0.12 | +54.55% | 1,123 | 2,287 | 23.63% |
| JNJ210514P00167500 | 2021-05-12 3:53PM EDT | 167.50 | 0.99 | 0.89 | 0.97 | +0.32 | +47.76% | 307 | 1,247 | 21.24% |
| JNJ210514P00170000 | 2021-05-12 3:50PM EDT | 170.00 | 2.39 | 2.19 | 2.48 | +0.39 | +19.50% | 291 | 397 | 22.90% |
| JNJ210514P00172500 | 2021-05-12 3:42PM EDT | 172.50 | 4.50 | 4.30 | 4.85 | +0.70 | +18.42% | 55 | 328 | 32.62% |
| JNJ210514P00175000 | 2021-05-07 11:05AM EDT | 175.00 | 6.65 | 6.50 | 7.80 | 0.00 | - | 3 | 8 | 54.15% |
| JNJ210514P00177500 | 2021-05-07 9:30AM EDT | 177.50 | 7.50 | 7.20 | 11.45 | 0.00 | - | 1 | 2 | 89.89% |
| JNJ210514P00180000 | 2021-05-12 1:31PM EDT | 180.00 | 11.40 | 11.20 | 12.90 | -4.40 | -27.85% | 2 | 0 | 50.78% |
| JNJ210514P00195000 | 2021-04-27 10:06AM EDT | 195.00 | 32.50 | 26.00 | 28.15 | 0.00 | - | 1 | 0 | 95.12% |
© 2021 Verizon Media. All rights reserved.
